Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.18 | 50.61 | 49.29 | 50.46 | 3,245,252 | -0.16(-0.32%) |
Jan 28, 2016 | 50.06 | 51.20 | 49.82 | 50.62 | 3,051,634 | +0.54(+1.07%) |
Jan 27, 2016 | 49.82 | 50.54 | 49.46 | 50.09 | 3,404,618 | -0.06(-0.11%) |
Jan 26, 2016 | 48.98 | 50.17 | 48.74 | 50.14 | 2,580,717 | +0.95(+1.94%) |
Jan 25, 2016 | 49.70 | 50.09 | 49.06 | 49.19 | 3,045,409 | -0.37(-0.74%) |
Jan 22, 2016 | 48.74 | 49.80 | 48.63 | 49.56 | 2,299,684 | +1.29(+2.67%) |
Jan 21, 2016 | 47.61 | 48.61 | 47.13 | 48.27 | 3,369,723 | +0.52(+1.09%) |
Jan 20, 2016 | 47.95 | 48.28 | 46.37 | 47.75 | 2,700,079 | -0.93(-1.91%) |
Jan 19, 2016 | 48.83 | 49.22 | 48.30 | 48.68 | 2,203,023 | +0.48(+1.00%) |
Jan 15, 2016 | 48.48 | 48.20 | 48.20 | 48.20 | 2,115,837 | -1.15(-2.34%) |
Jan 14, 2016 | 49.50 | 49.62 | 48.18 | 49.35 | 3,240,052 | -0.15(-0.31%) |
Jan 13, 2016 | 50.00 | 50.56 | 49.48 | 49.50 | 3,582,811 | -0.52(-1.04%) |
Jan 12, 2016 | 49.87 | 50.10 | 49.14 | 50.02 | 2,645,002 | +0.44(+0.89%) |
Jan 11, 2016 | 49.93 | 50.14 | 49.29 | 49.58 | 2,619,818 | -0.04(-0.08%) |
Jan 08, 2016 | 50.14 | 50.73 | 49.52 | 49.62 | 2,446,958 | -0.38(-0.75%) |
Jan 07, 2016 | 49.84 | 50.54 | 49.67 | 50.00 | 3,232,763 | -0.35(-0.70%) |
Jan 06, 2016 | 50.28 | 50.90 | 50.06 | 50.35 | 2,500,529 | -0.38(-0.74%) |
Jan 05, 2016 | 50.41 | 50.73 | 49.79 | 50.73 | 2,615,539 | +0.91(+1.82%) |
Jan 04, 2016 | 49.93 | 50.08 | 49.49 | 49.82 | 2,381,962 | -0.71(-1.40%) |
Dec 31, 2015 | 50.92 | 50.53 | 50.53 | 50.53 | 1,079,361 | -0.52(-1.01%) |
Dec 30, 2015 | 51.25 | 51.50 | 50.99 | 51.05 | 968,104 | -0.13(-0.25%) |
Dec 29, 2015 | 51.35 | 51.51 | 51.11 | 51.17 | 1,538,764 | +0.12(+0.23%) |
Dec 28, 2015 | 51.26 | 51.39 | 50.46 | 51.05 | 1,628,221 | -0.21(-0.40%) |
Dec 24, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 784,772 | +0.05(+0.09%) |
Dec 23, 2015 | 51.09 | 51.53 | 50.93 | 51.21 | 1,825,986 | +0.33(+0.66%) |
Dec 22, 2015 | 50.90 | 51.12 | 50.23 | 50.88 | 2,866,748 | +0.30(+0.60%) |
Dec 21, 2015 | 49.95 | 50.80 | 49.79 | 50.58 | 3,220,720 | +0.95(+1.92%) |
Dec 18, 2015 | 47.35 | 50.05 | 47.23 | 49.62 | 10,164,244 | +3.26(+7.04%) |
Dec 17, 2015 | 47.16 | 47.68 | 46.36 | 46.36 | 2,789,106 | -0.71(-1.52%) |
Dec 16, 2015 | 47.23 | 47.75 | 46.22 | 47.08 | 3,104,026 | +0.23(+0.49%) |
Dec 15, 2015 | 46.81 | 47.32 | 46.31 | 46.85 | 3,168,549 | +0.33(+0.70%) |
Dec 14, 2015 | 45.96 | 47.00 | 45.77 | 46.52 | 2,081,660 | +0.65(+1.42%) |
Dec 11, 2015 | 45.31 | 45.96 | 45.23 | 45.87 | 1,598,737 | +0.02(+0.03%) |
Dec 10, 2015 | 46.23 | 46.61 | 45.73 | 45.85 | 2,160,361 | -0.27(-0.59%) |
Dec 09, 2015 | 46.52 | 47.43 | 46.04 | 46.12 | 1,816,660 | -0.87(-1.84%) |
Dec 08, 2015 | 46.42 | 47.42 | 46.24 | 46.99 | 3,111,618 | +0.21(+0.44%) |
Dec 07, 2015 | 45.65 | 46.95 | 45.65 | 46.78 | 2,531,121 | +1.18(+2.59%) |
Dec 04, 2015 | 44.09 | 45.74 | 43.96 | 45.60 | 2,024,130 | +1.77(+4.04%) |
Dec 03, 2015 | 44.80 | 45.23 | 43.68 | 43.83 | 2,056,486 | -0.87(-1.95%) |
Dec 02, 2015 | 44.85 | 45.07 | 44.51 | 44.70 | 1,589,240 | -0.33(-0.74%) |
Dec 01, 2015 | 44.94 | 45.06 | 44.57 | 45.03 | 2,155,752 | +0.44(+0.98%) |
Nov 30, 2015 | 45.17 | 45.30 | 44.48 | 44.60 | 1,997,785 | -0.70(-1.54%) |
Nov 27, 2015 | 45.38 | 45.48 | 45.07 | 45.30 | 613,485 | +0.16(+0.35%) |
Nov 25, 2015 | 44.73 | 45.14 | 45.14 | 45.14 | 2,266,408 | +0.41(+0.92%) |
Nov 24, 2015 | 44.12 | 44.73 | 43.58 | 44.73 | 2,873,214 | -0.02(-0.04%) |
Nov 23, 2015 | 43.75 | 44.92 | 43.75 | 44.74 | 1,901,645 | +0.97(+2.21%) |
Nov 20, 2015 | 43.38 | 43.92 | 43.33 | 43.77 | 1,760,471 | +0.56(+1.30%) |
Nov 19, 2015 | 43.07 | 43.53 | 42.79 | 43.21 | 1,601,584 | +0.34(+0.80%) |
Nov 18, 2015 | 42.72 | 43.07 | 42.49 | 42.87 | 2,812,560 | +0.05(+0.11%) |
Nov 17, 2015 | 42.95 | 43.92 | 42.74 | 42.82 | 1,843,362 | -0.03(-0.07%) |
Nov 16, 2015 | 43.01 | 43.14 | 42.49 | 42.85 | 1,941,470 | -0.29(-0.68%) |
Nov 13, 2015 | 43.74 | 43.99 | 43.07 | 43.15 | 1,585,076 | -0.63(-1.43%) |
Nov 12, 2015 | 44.56 | 46.57 | 43.70 | 43.77 | 2,576,115 | -0.30(-0.68%) |
Nov 11, 2015 | 43.69 | 44.46 | 43.23 | 44.07 | 2,524,904 | +0.66(+1.52%) |
Nov 10, 2015 | 43.82 | 43.82 | 42.38 | 43.42 | 3,603,647 | -0.13(-0.31%) |
Nov 09, 2015 | 43.62 | 43.76 | 42.44 | 43.55 | 3,057,335 | -0.25(-0.57%) |
Nov 06, 2015 | 43.68 | 43.83 | 43.18 | 43.80 | 1,481,256 | -0.05(-0.11%) |
Nov 05, 2015 | 43.61 | 43.88 | 43.30 | 43.85 | 1,419,056 | +0.26(+0.59%) |
Nov 04, 2015 | 44.44 | 44.60 | 43.07 | 43.59 | 3,076,499 | -0.80(-1.81%) |
Nov 03, 2015 | 44.20 | 44.44 | 44.14 | 44.39 | 1,509,356 | -0.08(-0.18%) |
Nov 02, 2015 | 44.00 | 44.64 | 43.83 | 44.47 | 2,271,881 | +0.55(+1.24%) |
Oct 30, 2015 | 44.43 | 44.62 | 43.90 | 43.93 | 2,431,365 | -0.38(-0.86%) |
Oct 29, 2015 | 45.70 | 45.70 | 44.09 | 44.31 | 2,887,499 | -1.72(-3.73%) |
Oct 28, 2015 | 45.05 | 46.06 | 44.88 | 46.03 | 1,118,903 | +1.16(+2.58%) |
Oct 27, 2015 | 45.49 | 45.98 | 44.72 | 44.87 | 2,171,045 | -1.06(-2.30%) |
Oct 26, 2015 | 45.41 | 45.98 | 45.32 | 45.93 | 2,169,624 | +0.57(+1.25%) |
Oct 23, 2015 | 45.76 | 45.90 | 44.83 | 45.36 | 1,691,394 | -0.13(-0.28%) |
Oct 22, 2015 | 45.00 | 45.51 | 44.34 | 45.49 | 2,084,570 | +0.92(+2.05%) |
Oct 21, 2015 | 45.29 | 45.57 | 44.29 | 44.57 | 2,459,512 | -0.66(-1.46%) |
Oct 20, 2015 | 46.43 | 46.56 | 45.21 | 45.23 | 2,573,522 | -1.40(-3.00%) |
Oct 19, 2015 | 46.53 | 46.99 | 46.24 | 46.63 | 2,170,522 | +0.40(+0.86%) |
Oct 16, 2015 | 45.41 | 46.32 | 45.27 | 46.23 | 2,982,070 | +0.95(+2.10%) |
Oct 15, 2015 | 45.27 | 45.44 | 44.42 | 45.28 | 2,978,208 | +0.03(+0.06%) |
Oct 14, 2015 | 47.17 | 47.34 | 45.03 | 45.25 | 3,371,692 | -1.89(-4.00%) |
Oct 13, 2015 | 46.87 | 47.65 | 46.84 | 47.14 | 1,711,335 | +0.12(+0.26%) |
Oct 12, 2015 | 47.11 | 47.51 | 46.90 | 47.02 | 2,345,132 | -0.31(-0.64%) |
Oct 09, 2015 | 47.27 | 47.69 | 47.02 | 47.33 | 2,089,770 | -0.06(-0.12%) |
Oct 08, 2015 | 46.74 | 47.67 | 46.34 | 47.38 | 3,665,923 | +0.23(+0.50%) |
Oct 07, 2015 | 47.72 | 47.72 | 46.81 | 47.15 | 2,948,467 | -0.68(-1.42%) |
Oct 06, 2015 | 48.10 | 48.46 | 47.70 | 47.83 | 3,033,843 | -0.37(-0.77%) |
Oct 05, 2015 | 48.53 | 48.55 | 47.87 | 48.20 | 2,281,549 | -0.04(-0.07%) |
Oct 02, 2015 | 47.66 | 48.24 | 47.20 | 48.24 | 1,835,026 | +0.07(+0.15%) |
Oct 01, 2015 | 48.25 | 48.58 | 47.66 | 48.17 | 2,151,107 | -0.08(-0.18%) |
Sep 30, 2015 | 48.27 | 48.75 | 47.65 | 48.25 | 2,576,357 | +0.46(+0.96%) |
Sep 29, 2015 | 48.08 | 48.34 | 47.32 | 47.79 | 2,857,531 | -0.15(-0.32%) |
Sep 28, 2015 | 49.73 | 49.77 | 47.82 | 47.95 | 2,974,958 | -1.87(-3.75%) |
Sep 25, 2015 | 50.46 | 50.77 | 49.55 | 49.81 | 3,752,549 | -0.49(-0.98%) |
Sep 24, 2015 | 49.83 | 50.46 | 49.24 | 50.31 | 2,377,782 | +0.25(+0.49%) |
Sep 23, 2015 | 49.22 | 50.30 | 49.06 | 50.06 | 3,709,998 | +1.00(+2.04%) |
Sep 22, 2015 | 48.72 | 49.10 | 47.37 | 49.06 | 4,314,132 | -0.41(-0.83%) |
Sep 21, 2015 | 49.16 | 49.70 | 49.07 | 49.47 | 2,873,168 | +0.57(+1.17%) |
Sep 18, 2015 | 49.02 | 49.62 | 48.63 | 48.90 | 5,766,065 | -0.58(-1.17%) |
Sep 17, 2015 | 48.79 | 50.25 | 48.64 | 49.48 | 3,941,107 | +0.67(+1.37%) |
Sep 16, 2015 | 49.37 | 49.47 | 47.99 | 48.81 | 3,376,873 | -0.50(-1.01%) |
Sep 15, 2015 | 49.53 | 49.74 | 48.84 | 49.31 | 2,968,283 | -0.11(-0.23%) |
Sep 14, 2015 | 49.60 | 49.92 | 49.26 | 49.42 | 2,150,058 | -0.03(-0.06%) |
Sep 11, 2015 | 48.97 | 49.47 | 48.59 | 49.45 | 1,838,069 | +0.40(+0.82%) |
Sep 10, 2015 | 48.63 | 49.30 | 48.44 | 49.05 | 1,597,257 | +0.50(+1.03%) |
Sep 09, 2015 | 50.00 | 50.00 | 48.45 | 48.55 | 1,751,086 | -1.03(-2.07%) |
Sep 08, 2015 | 49.29 | 49.63 | 48.74 | 49.58 | 2,145,967 | +1.15(+2.38%) |
Sep 04, 2015 | 48.23 | 48.42 | 48.42 | 48.42 | 2,100,284 | -0.30(-0.62%) |
Sep 03, 2015 | 48.71 | 49.03 | 48.59 | 48.72 | 2,418,005 | +0.18(+0.36%) |
Sep 02, 2015 | 47.90 | 48.55 | 47.67 | 48.55 | 2,391,056 | +1.33(+2.82%) |
Sep 01, 2015 | 47.11 | 47.67 | 46.95 | 47.22 | 2,283,082 | -0.66(-1.38%) |
Aug 31, 2015 | 48.53 | 48.58 | 47.85 | 47.88 | 1,301,644 | -0.73(-1.51%) |
Aug 28, 2015 | 48.39 | 48.97 | 48.02 | 48.61 | 1,583,061 | +0.14(+0.29%) |
Aug 27, 2015 | 48.23 | 49.07 | 47.82 | 48.47 | 2,456,105 | +0.49(+1.01%) |
Aug 26, 2015 | 48.05 | 48.25 | 46.78 | 47.98 | 2,338,512 | +0.94(+2.01%) |
Aug 25, 2015 | 47.87 | 48.69 | 47.01 | 47.04 | 2,571,168 | +0.04(+0.07%) |
Aug 24, 2015 | 47.20 | 49.57 | 46.41 | 47.01 | 4,146,820 | -2.40(-4.86%) |
Aug 21, 2015 | 50.03 | 50.29 | 49.15 | 49.41 | 2,063,167 | -1.01(-2.00%) |
Aug 20, 2015 | 50.74 | 51.32 | 50.37 | 50.41 | 1,999,310 | -0.46(-0.91%) |
Aug 19, 2015 | 50.22 | 51.25 | 50.13 | 50.88 | 1,906,737 | +0.46(+0.92%) |
Aug 18, 2015 | 51.17 | 51.48 | 50.41 | 50.41 | 1,539,596 | -0.68(-1.32%) |
Aug 17, 2015 | 50.68 | 51.27 | 50.55 | 51.09 | 1,199,363 | +0.14(+0.28%) |
Aug 14, 2015 | 50.71 | 50.96 | 50.45 | 50.95 | 1,226,813 | +0.30(+0.58%) |
Aug 13, 2015 | 49.80 | 51.15 | 49.78 | 50.65 | 1,201,231 | +0.87(+1.74%) |
Aug 12, 2015 | 49.52 | 49.81 | 48.89 | 49.79 | 1,789,156 | -0.18(-0.35%) |
Aug 11, 2015 | 49.72 | 50.20 | 49.56 | 49.96 | 1,618,042 | -0.10(-0.20%) |
Aug 10, 2015 | 50.81 | 51.10 | 49.99 | 50.06 | 1,071,589 | -0.46(-0.92%) |
Aug 07, 2015 | 49.91 | 50.58 | 49.28 | 50.53 | 2,033,647 | +0.68(+1.37%) |
Aug 06, 2015 | 52.34 | 52.67 | 49.44 | 49.84 | 3,933,553 | -2.89(-5.49%) |
Aug 05, 2015 | 52.18 | 53.15 | 52.18 | 52.74 | 1,647,819 | +0.65(+1.24%) |
Aug 04, 2015 | 52.03 | 52.12 | 51.72 | 52.09 | 1,291,779 | +0.06(+0.11%) |
Aug 03, 2015 | 52.02 | 52.07 | 51.49 | 52.03 | 1,484,690 | +0.11(+0.20%) |
Jul 31, 2015 | 52.09 | 52.47 | 51.62 | 51.93 | 1,650,467 | -0.03(-0.05%) |
Jul 30, 2015 | 51.45 | 52.13 | 50.97 | 51.96 | 1,555,249 | +0.44(+0.85%) |
Jul 29, 2015 | 51.31 | 51.87 | 51.00 | 51.52 | 1,721,852 | +0.53(+1.04%) |
Jul 28, 2015 | 50.91 | 51.03 | 50.53 | 50.99 | 1,561,516 | +0.08(+0.17%) |
Jul 27, 2015 | 51.36 | 51.45 | 50.72 | 50.91 | 1,711,636 | -0.54(-1.04%) |
Jul 24, 2015 | 52.90 | 52.90 | 51.31 | 51.44 | 2,433,472 | -1.27(-2.40%) |
Jul 23, 2015 | 52.80 | 53.22 | 52.42 | 52.71 | 2,672,548 | +0.20(+0.38%) |
Jul 22, 2015 | 51.48 | 52.88 | 51.41 | 52.51 | 3,473,390 | +1.11(+2.16%) |
Jul 21, 2015 | 51.34 | 51.46 | 50.86 | 51.40 | 1,436,303 | +0.04(+0.08%) |
Jul 20, 2015 | 51.17 | 51.90 | 51.11 | 51.36 | 1,486,901 | +0.25(+0.50%) |
Jul 17, 2015 | 51.34 | 51.37 | 50.91 | 51.10 | 1,070,532 | -0.25(-0.49%) |
Jul 16, 2015 | 50.48 | 51.39 | 50.34 | 51.36 | 1,953,548 | +1.10(+2.19%) |
Jul 15, 2015 | 50.99 | 51.01 | 50.23 | 50.26 | 1,073,525 | -0.67(-1.31%) |
Jul 14, 2015 | 50.96 | 51.05 | 50.60 | 50.93 | 1,629,350 | -0.02(-0.04%) |
Jul 13, 2015 | 51.17 | 51.38 | 50.84 | 50.95 | 1,836,096 | +0.15(+0.29%) |
Jul 10, 2015 | 50.93 | 50.95 | 50.42 | 50.80 | 922,335 | +0.42(+0.84%) |
Jul 09, 2015 | 50.83 | 51.30 | 50.32 | 50.38 | 2,722,462 | +0.51(+1.02%) |
Jul 08, 2015 | 50.03 | 50.32 | 49.72 | 49.87 | 1,634,352 | -0.50(-0.99%) |
Jul 07, 2015 | 49.51 | 50.46 | 49.25 | 50.37 | 2,392,823 | +0.99(+1.99%) |
Jul 06, 2015 | 49.06 | 49.41 | 48.84 | 49.39 | 2,216,947 | +0.27(+0.54%) |
Jul 02, 2015 | 49.37 | 49.12 | 49.12 | 49.12 | 2,089,519 | +0.06(+0.13%) |
Jul 01, 2015 | 50.08 | 50.13 | 48.95 | 49.06 | 2,859,427 | -0.60(-1.21%) |
Jun 30, 2015 | 50.26 | 50.30 | 49.48 | 49.66 | 2,585,580 | -0.08(-0.17%) |
Jun 29, 2015 | 50.39 | 50.66 | 49.71 | 49.74 | 3,205,382 | -1.23(-2.41%) |
Jun 26, 2015 | 50.02 | 51.00 | 49.77 | 50.97 | 4,388,092 | +1.21(+2.43%) |
Jun 25, 2015 | 49.98 | 50.35 | 49.72 | 49.76 | 2,442,956 | +0.27(+0.55%) |
Jun 24, 2015 | 48.35 | 49.97 | 48.16 | 49.49 | 5,253,131 | +1.01(+2.09%) |
Jun 23, 2015 | 51.03 | 51.28 | 48.46 | 48.48 | 10,861,335 | +0.01(+0.01%) |
Jun 22, 2015 | 48.46 | 48.55 | 48.12 | 48.47 | 2,190,575 | +0.36(+0.74%) |
Jun 19, 2015 | 48.20 | 48.49 | 47.93 | 48.11 | 1,846,759 | -0.20(-0.42%) |
Jun 18, 2015 | 48.04 | 48.48 | 47.88 | 48.32 | 1,413,374 | +0.63(+1.32%) |
Jun 17, 2015 | 47.42 | 47.74 | 47.37 | 47.69 | 1,221,167 | +0.22(+0.47%) |
Jun 16, 2015 | 47.63 | 47.84 | 47.36 | 47.46 | 1,163,264 | -0.13(-0.28%) |
Jun 15, 2015 | 47.28 | 47.65 | 46.69 | 47.60 | 1,541,897 | +0.01(+0.03%) |
Jun 12, 2015 | 47.42 | 47.81 | 46.94 | 47.58 | 2,187,753 | +0.74(+1.58%) |
Jun 11, 2015 | 46.87 | 47.23 | 46.69 | 46.84 | 1,428,204 | +0.07(+0.15%) |
Jun 10, 2015 | 45.43 | 46.89 | 45.35 | 46.77 | 2,140,759 | +1.36(+2.98%) |
Jun 09, 2015 | 45.54 | 45.67 | 45.24 | 45.42 | 1,365,314 | -0.28(-0.61%) |
Jun 08, 2015 | 45.29 | 45.79 | 45.08 | 45.70 | 1,251,389 | +0.40(+0.88%) |
Jun 05, 2015 | 44.86 | 45.33 | 44.49 | 45.30 | 1,001,141 | +0.31(+0.70%) |
Jun 04, 2015 | 45.53 | 45.60 | 44.87 | 44.98 | 1,847,979 | -0.65(-1.42%) |
Jun 03, 2015 | 45.57 | 45.72 | 45.24 | 45.63 | 1,134,219 | +0.18(+0.40%) |
Jun 02, 2015 | 45.87 | 46.00 | 45.42 | 45.45 | 1,440,762 | -0.52(-1.12%) |
Jun 01, 2015 | 45.79 | 46.14 | 45.45 | 45.97 | 1,112,523 | +0.18(+0.40%) |
May 29, 2015 | 45.56 | 45.94 | 45.17 | 45.79 | 5,149,333 | +0.42(+0.92%) |
May 28, 2015 | 45.35 | 45.83 | 45.22 | 45.37 | 2,846,713 | +0.01(+0.03%) |
May 27, 2015 | 45.17 | 45.76 | 45.14 | 45.35 | 2,176,469 | +0.52(+1.15%) |
May 26, 2015 | 45.20 | 45.29 | 44.57 | 44.84 | 1,143,395 | -0.40(-0.88%) |
May 22, 2015 | 45.21 | 45.24 | 45.24 | 45.24 | 1,051,057 | +0.13(+0.28%) |
May 21, 2015 | 44.82 | 45.18 | 44.75 | 45.11 | 1,165,195 | +0.13(+0.30%) |
May 20, 2015 | 45.44 | 45.44 | 44.90 | 44.98 | 1,043,525 | -0.52(-1.15%) |
May 19, 2015 | 44.86 | 45.68 | 44.64 | 45.50 | 1,684,984 | +0.74(+1.65%) |
May 18, 2015 | 44.57 | 44.86 | 44.39 | 44.76 | 878,256 | +0.10(+0.22%) |
May 15, 2015 | 44.45 | 44.69 | 44.35 | 44.66 | 941,133 | +0.38(+0.85%) |
May 14, 2015 | 44.10 | 44.39 | 43.71 | 44.29 | 1,355,359 | +0.44(+1.00%) |
May 13, 2015 | 44.52 | 44.79 | 43.78 | 43.85 | 2,097,703 | -0.64(-1.44%) |
May 12, 2015 | 44.47 | 44.69 | 43.93 | 44.49 | 1,218,764 | -0.34(-0.75%) |
May 11, 2015 | 44.59 | 45.17 | 44.57 | 44.82 | 1,850,189 | +0.14(+0.31%) |
May 08, 2015 | 44.43 | 45.29 | 44.43 | 44.68 | 1,718,438 | +0.62(+1.41%) |
May 07, 2015 | 43.19 | 44.27 | 43.08 | 44.06 | 2,254,742 | +1.00(+2.32%) |
May 06, 2015 | 43.25 | 43.50 | 42.83 | 43.06 | 1,985,195 | -0.08(-0.18%) |
May 05, 2015 | 44.10 | 44.13 | 43.12 | 43.14 | 2,178,336 | -1.00(-2.26%) |
May 04, 2015 | 44.72 | 44.95 | 44.10 | 44.14 | 1,614,828 | -0.57(-1.27%) |
May 01, 2015 | 44.83 | 45.05 | 44.62 | 44.71 | 1,592,761 | +0.15(+0.34%) |
Apr 30, 2015 | 44.80 | 45.15 | 44.36 | 44.55 | 2,112,817 | -0.46(-1.02%) |
Apr 29, 2015 | 45.93 | 45.94 | 44.98 | 45.01 | 2,554,881 | -1.36(-2.92%) |
Apr 28, 2015 | 45.96 | 46.38 | 45.76 | 46.37 | 1,356,441 | +0.30(+0.65%) |
Apr 27, 2015 | 46.82 | 46.91 | 46.00 | 46.07 | 1,748,527 | -0.75(-1.60%) |
Apr 24, 2015 | 46.16 | 46.94 | 45.84 | 46.82 | 1,809,923 | +0.84(+1.82%) |
Apr 23, 2015 | 45.75 | 46.11 | 45.35 | 45.98 | 2,499,258 | +0.43(+0.94%) |
Apr 22, 2015 | 45.61 | 45.70 | 45.30 | 45.55 | 1,538,330 | -0.06(-0.14%) |
Apr 21, 2015 | 45.56 | 45.78 | 45.17 | 45.61 | 1,939,492 | +0.05(+0.11%) |
Apr 20, 2015 | 45.63 | 45.76 | 45.42 | 45.56 | 1,973,326 | +0.20(+0.43%) |
Apr 17, 2015 | 46.08 | 46.15 | 45.34 | 45.37 | 2,393,346 | -1.04(-2.24%) |
Apr 16, 2015 | 46.82 | 47.05 | 46.28 | 46.41 | 1,879,890 | -0.43(-0.92%) |
Apr 15, 2015 | 47.51 | 47.72 | 46.84 | 46.84 | 1,695,580 | -0.59(-1.25%) |
Apr 14, 2015 | 47.85 | 47.93 | 47.35 | 47.44 | 1,964,388 | -0.49(-1.02%) |
Apr 13, 2015 | 47.76 | 48.51 | 47.76 | 47.93 | 1,869,515 | -0.13(-0.26%) |
Apr 10, 2015 | 47.23 | 48.45 | 47.22 | 48.05 | 3,165,359 | +1.12(+2.38%) |
Apr 09, 2015 | 46.96 | 47.16 | 46.44 | 46.93 | 3,200,145 | -0.22(-0.46%) |
Apr 08, 2015 | 46.06 | 47.18 | 46.05 | 47.15 | 2,308,439 | +1.24(+2.71%) |
Apr 07, 2015 | 46.21 | 46.24 | 45.73 | 45.91 | 3,582,053 | -0.20(-0.44%) |
Apr 06, 2015 | 46.53 | 46.76 | 46.04 | 46.11 | 1,965,844 | -0.62(-1.33%) |
Apr 02, 2015 | 47.04 | 46.73 | 46.73 | 46.73 | 2,857,697 | -0.01(-0.03%) |
Apr 01, 2015 | 47.90 | 47.93 | 46.67 | 46.75 | 2,637,288 | -1.30(-2.70%) |
Mar 31, 2015 | 48.11 | 48.66 | 48.02 | 48.04 | 2,884,406 | -0.06(-0.12%) |
Mar 30, 2015 | 48.04 | 48.45 | 47.94 | 48.10 | 1,652,611 | +0.26(+0.54%) |
Mar 27, 2015 | 47.42 | 48.03 | 47.17 | 47.84 | 2,262,673 | +0.55(+1.16%) |
Mar 26, 2015 | 47.33 | 47.60 | 46.79 | 47.29 | 2,593,041 | -0.31(-0.65%) |
Mar 25, 2015 | 48.35 | 48.50 | 47.58 | 47.60 | 3,511,018 | -0.71(-1.46%) |
Mar 24, 2015 | 47.86 | 48.76 | 47.86 | 48.31 | 3,267,218 | +0.35(+0.74%) |
Mar 23, 2015 | 46.94 | 48.50 | 46.76 | 47.96 | 5,402,668 | +1.71(+3.70%) |
Mar 20, 2015 | 46.68 | 46.93 | 45.44 | 46.25 | 8,914,869 | +1.30(+2.90%) |
Mar 19, 2015 | 45.17 | 45.55 | 44.94 | 44.94 | 2,725,298 | -0.22(-0.49%) |
Mar 18, 2015 | 45.39 | 45.55 | 44.77 | 45.17 | 2,916,254 | -0.23(-0.50%) |
Mar 17, 2015 | 44.97 | 45.45 | 44.71 | 45.39 | 2,203,033 | +0.42(+0.94%) |
Mar 16, 2015 | 44.02 | 45.01 | 44.02 | 44.97 | 2,529,148 | +1.25(+2.87%) |
Mar 13, 2015 | 44.07 | 44.33 | 43.54 | 43.72 | 1,516,929 | -0.30(-0.68%) |
Mar 12, 2015 | 43.02 | 44.13 | 42.93 | 44.02 | 1,980,790 | +1.25(+2.93%) |
Mar 11, 2015 | 43.28 | 43.38 | 42.74 | 42.76 | 1,467,565 | -0.52(-1.20%) |
Mar 10, 2015 | 43.70 | 43.78 | 43.10 | 43.28 | 1,756,736 | -0.62(-1.40%) |
Mar 09, 2015 | 43.51 | 44.05 | 43.45 | 43.90 | 940,117 | +0.45(+1.04%) |
Mar 06, 2015 | 44.23 | 44.34 | 43.34 | 43.45 | 1,798,830 | -1.04(-2.34%) |
Mar 05, 2015 | 43.60 | 44.72 | 43.60 | 44.49 | 1,569,760 | +0.91(+2.10%) |
Mar 04, 2015 | 43.96 | 44.26 | 43.54 | 43.57 | 1,366,036 | -0.69(-1.57%) |
Mar 03, 2015 | 44.49 | 44.52 | 44.04 | 44.26 | 801,823 | -0.34(-0.76%) |
Mar 02, 2015 | 44.37 | 44.94 | 44.26 | 44.60 | 1,346,111 | +0.26(+0.59%) |
Feb 27, 2015 | 44.64 | 44.72 | 44.29 | 44.34 | 1,605,672 | -0.26(-0.59%) |
Feb 26, 2015 | 44.62 | 44.69 | 44.38 | 44.60 | 1,274,069 | +0.04(+0.09%) |
Feb 25, 2015 | 43.99 | 44.68 | 43.96 | 44.56 | 1,474,904 | +0.55(+1.24%) |
Feb 24, 2015 | 43.48 | 44.12 | 43.18 | 44.02 | 1,838,660 | +0.65(+1.50%) |
Feb 23, 2015 | 43.23 | 43.43 | 43.11 | 43.36 | 1,018,084 | +0.26(+0.61%) |
Feb 20, 2015 | 43.16 | 43.30 | 42.98 | 43.10 | 1,439,565 | -0.08(-0.18%) |
Feb 19, 2015 | 43.07 | 43.41 | 42.96 | 43.18 | 1,666,258 | +0.10(+0.24%) |
Feb 18, 2015 | 42.57 | 43.17 | 42.52 | 43.07 | 2,187,673 | +0.50(+1.17%) |
Feb 17, 2015 | 42.62 | 42.78 | 42.39 | 42.57 | 1,436,600 | -0.19(-0.44%) |
Feb 13, 2015 | 42.39 | 42.76 | 42.76 | 42.76 | 968,635 | +0.21(+0.50%) |
Feb 12, 2015 | 41.96 | 42.57 | 41.52 | 42.55 | 1,554,911 | +0.42(+0.99%) |
Feb 11, 2015 | 42.35 | 42.52 | 41.89 | 42.13 | 874,306 | -0.17(-0.39%) |
Feb 10, 2015 | 41.96 | 42.43 | 41.17 | 42.30 | 1,124,337 | +0.61(+1.46%) |
Feb 09, 2015 | 41.68 | 41.95 | 41.49 | 41.69 | 1,266,605 | -0.33(-0.79%) |
Feb 06, 2015 | 42.24 | 42.51 | 41.86 | 42.02 | 816,950 | -0.23(-0.54%) |
Feb 05, 2015 | 42.21 | 42.53 | 41.99 | 42.25 | 977,767 | +0.22(+0.53%) |
Feb 04, 2015 | 41.97 | 42.48 | 41.87 | 42.03 | 2,135,009 | -0.07(-0.16%) |
Feb 03, 2015 | 41.67 | 42.14 | 41.29 | 42.10 | 1,405,858 | +0.51(+1.23%) |